Market Cap $2.40T
-2.6%
Volume 24h $198.50B
-4.16%
BTC % 53.58%
-0.11%
ETH % 9.49%
-1.26%
Coins
34.287
+5
Exchanges
885
Last update
2 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $83.14 | $81.76 | $87.85 | $86.07 | $22,761,479 | $41,788,611 |
| Feb-26 2026 | $86.35 | $81.38 | $89.52 | $81.38 | $34,270,847 | $43,403,297 |
| Feb-25 2026 | $81.46 | $61.60 | $82.75 | $61.60 | $23,415,506 | $40,942,195 |
| Feb-24 2026 | $61.39 | $60.22 | $62.60 | $61.16 | $10,380,451 | $30,857,069 |
| Feb-23 2026 | $61.14 | $60.32 | $63.28 | $63.28 | $10,748,722 | $30,733,672 |
| Feb-22 2026 | $63.29 | $63.06 | $63.74 | $63.57 | $1,856,175 | $31,809,937 |
| Feb-21 2026 | $63.64 | $63.21 | $63.90 | $63.52 | $2,318,211 | $31,989,327 |
| Feb-20 2026 | $63.31 | $61.73 | $65.23 | $61.73 | $23,662,358 | $31,821,462 |
| Feb-19 2026 | $61.71 | $59.99 | $64.16 | $63.38 | $19,171,228 | $31,017,156 |
| Feb-18 2026 | $63.36 | $61.61 | $63.91 | $61.86 | $15,013,563 | $31,847,278 |
| Feb-17 2026 | $61.97 | $57.44 | $62.67 | $60.40 | $18,827,983 | $31,148,715 |
| Feb-16 2026 | $60.32 | $59.76 | $60.86 | $60.24 | $2,282,195 | $30,317,057 |
| Feb-15 2026 | $60.09 | $60.00 | $60.72 | $60.27 | $2,529,036 | $30,203,242 |
| Feb-14 2026 | $60.26 | $59.95 | $60.93 | $60.28 | $2,835,502 | $30,288,330 |
| Feb-13 2026 | $60.31 | $56.34 | $60.48 | $56.69 | $22,816,507 | $30,313,944 |